CLEVELAND BIOLABS (NQ: CBLI)
0.3600 USD  +0.0004 (+0.11%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 0.3400 0.3600 0.3400 0.3596 138,228 -0.02(-4.54%)
Dec 16, 2014 0.3767 0.3307 0.3767 212,028 +0.03(+7.63%)
Dec 15, 2014 0.3350 0.3795 0.3350 0.3500 93,085 +0.01(+1.95%)
Dec 12, 2014 0.3500 0.3795 0.3330 0.3433 96,535 +0.01(+4.03%)
Dec 11, 2014 0.3350 0.3800 0.3300 0.3300 488,251 -0.01(-1.49%)
Dec 10, 2014 0.3500 0.3549 0.3350 0.3350 110,609 -0.01(-4.01%)
Dec 09, 2014 0.3525 0.3535 0.3315 0.3490 347,168 -0.02(-4.25%)
Dec 08, 2014 0.3900 0.4000 0.3500 0.3645 194,349 -0.02(-6.15%)
Dec 05, 2014 0.3600 0.3900 0.3600 0.3884 149,290 +0.01(+2.21%)
Dec 04, 2014 0.3800 0.4067 0.3750 0.3800 361,465 -0.01(-1.30%)
Dec 03, 2014 0.3798 0.3900 0.3500 0.3850 557,209 +0.03(+7.54%)
Dec 02, 2014 0.3600 0.3700 0.3580 0.3580 80,388 +0.01(+2.17%)
Dec 01, 2014 0.3600 0.3800 0.3500 0.3504 78,289 +0.00(+0.11%)
Nov 28, 2014 0.3715 0.3900 0.3500 0.3500 159,346 -0.03(-6.87%)
Nov 26, 2014 0.3758 0.3758 0.3758 0 -0.00(-1.11%)
Nov 25, 2014 0.3900 0.3900 0.3716 0.3800 274,764 -0.01(-1.78%)
Nov 24, 2014 0.3800 0.3900 0.3800 0.3869 42,989 -0.00(-0.79%)
Nov 21, 2014 0.4000 0.4000 0.3814 0.3900 94,684 -0.01(-2.26%)
Nov 20, 2014 0.3899 0.3997 0.3800 0.3990 65,341 +0.01(+3.72%)
Nov 19, 2014 0.3800 0.4000 0.3800 0.3847 104,026 +0.00(+0.92%)
Nov 18, 2014 0.3715 0.3990 0.3715 0.3812 142,449 -0.01(-2.63%)
Nov 17, 2014 0.4000 0.4300 0.3899 0.3915 209,032 -0.01(-2.13%)
Nov 14, 2014 0.3820 0.4000 0.3820 0.4000 453,266 +0.00(+0.00%)
Nov 13, 2014 0.4000 0.4200 0.3810 0.4000 354,471 +0.02(+5.26%)
Nov 12, 2014 0.3801 0.4200 0.3715 0.3800 196,176 +0.00(+0.00%)
Nov 11, 2014 0.4100 0.4190 0.3711 0.3800 364,617 -0.04(-10.59%)
Nov 10, 2014 0.4500 0.4500 0.4100 0.4250 127,868 -0.01(-2.30%)
Nov 07, 2014 0.4143 0.4500 0.4008 0.4350 91,024 +0.01(+3.40%)
Nov 06, 2014 0.4502 0.4849 0.4206 0.4207 154,270 -0.03(-7.21%)
Nov 05, 2014 0.4900 0.4990 0.4520 0.4534 227,563 -0.02(-3.53%)
Nov 04, 2014 0.4700 0.5000 0.4700 0.4700 68,457 -0.04(-7.61%)
Nov 03, 2014 0.5050 0.5095 0.4500 0.5087 177,527 +0.00(+0.73%)
Oct 31, 2014 0.5000 0.5100 0.4800 0.5050 198,672 +0.02(+3.06%)
Oct 30, 2014 0.5000 0.5000 0.4850 0.4900 156,698 +0.00(+0.00%)
Oct 29, 2014 0.4400 0.5100 0.4400 0.4900 346,953 +0.03(+6.52%)
Oct 28, 2014 0.4300 0.4700 0.4300 0.4600 64,852 +0.04(+10.00%)
Oct 27, 2014 0.4245 0.4399 0.4150 0.4182 138,308 -0.02(-4.93%)
Oct 24, 2014 0.4600 0.4600 0.4204 0.4399 116,524 -0.02(-4.37%)
Oct 23, 2014 0.4990 0.5000 0.4203 0.4600 162,753 -0.01(-2.13%)
Oct 22, 2014 0.4900 0.4700 289,178 +0.08(+22.08%)
Oct 21, 2014 0.3760 0.4100 0.3760 0.3850 65,204 +0.01(+2.39%)
Oct 20, 2014 0.4000 0.4000 0.3730 0.3760 32,142 +0.01(+1.35%)
Oct 17, 2014 0.3901 0.4197 0.3710 0.3710 31,671 -0.03(-7.25%)
Oct 16, 2014 0.3803 0.3999 0.3600 0.4000 81,277 +0.02(+4.77%)
Oct 15, 2014 0.3700 0.4000 0.3700 0.3818 50,514 +0.01(+3.13%)
Oct 14, 2014 0.3900 0.4090 0.3600 0.3702 100,394 -0.03(-7.45%)
Oct 13, 2014 0.4050 0.4200 0.3300 0.4000 139,468 -0.01(-3.61%)
Oct 10, 2014 0.4150 0.4200 0.4000 0.4150 46,961 -0.00(-0.17%)
Oct 09, 2014 0.4276 0.4500 0.4250 0.4157 53,710 -0.02(-5.63%)
Oct 08, 2014 0.4300 0.4500 0.4100 0.4405 60,982 +0.03(+7.44%)
Oct 07, 2014 0.4000 0.4200 0.4000 0.4100 57,555 +0.00(+0.00%)
Oct 06, 2014 0.4200 0.4595 0.4100 0.4100 145,805 -0.03(-6.39%)
Oct 03, 2014 0.4450 0.4600 0.4230 0.4380 50,997 -0.01(-2.67%)
Oct 02, 2014 0.4550 0.4700 0.4450 0.4500 61,500 -0.01(-2.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here